Bitcoin (BTCUSD)

BTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Feb 2020 9,692.50 -311.50 -3.11% 9,933.50 9,970.00 9,467.00 380,924.00
16 Feb 2020 10,004.00 110.00 1.11% 9,888.00 10,049.00 9,612.12 279,897.00
15 Feb 2020 9,894.00 -463.50 -4.48% 10,380.00 10,408.04 9,731.00 299,427.00
14 Feb 2020 10,357.50 134.00 1.31% 10,240.48 10,393.00 10,119.00 218,069.00
13 Feb 2020 10,223.50 -121.00 -1.17% 10,434.00 10,550.00 10,075.00 341,538.00
12 Feb 2020 10,344.50 51.50 0.50% 10,272.22 10,500.00 9,706.00 333,961.00
11 Feb 2020 10,293.00 402.50 4.07% 9,851.18 10,400.00 9,706.00 329,899.00
10 Feb 2020 9,890.50 -267.50 -2.63% 10,191.50 10,199.00 9,715.50 391,647.00
09 Feb 2020 10,158.00 249.50 2.52% 9,901.00 10,185.50 9,888.76 308,408.00
08 Feb 2020 9,908.50 101.00 1.03% 9,818.50 9,957.50 9,653.47 281,707.00
07 Feb 2020 9,807.50 70.00 0.72% 9,767.05 9,890.00 9,713.00 266,036.00
06 Feb 2020 9,737.50 96.50 1.00% 9,649.00 9,869.00 9,521.47 419,418.00
05 Feb 2020 9,641.00 473.85 5.17% 9,155.01 9,779.00 9,150.00 432,667.00
04 Feb 2020 9,167.15 -131.35 -1.41% 9,287.02 9,415.00 9,078.05 327,958.00
03 Feb 2020 9,298.50 -39.50 -0.42% 9,356.15 9,549.35 9,135.00 206,535.00
02 Feb 2020 9,338.00 -48.50 -0.52% 9,372.50 9,483.50 9,113.00 286,205.00
01 Feb 2020 9,386.50 56.50 0.61% 9,339.00 9,528.00 9,205.00 178,909.00
31 Ene 2020 9,330.00 -168.00 -1.77% 9,491.00 9,528.00 9,195.49 278,944.00
30 Ene 2020 9,498.00 177.00 1.90% 9,306.50 9,579.00 9,052.00 439,762.00
29 Ene 2020 9,321.00 -47.50 -0.51% 9,401.00 9,439.53 9,224.75 338,919.00
28 Ene 2020 9,368.50 461.00 5.18% 8,898.50 9,434.00 8,880.87 183,736.00
27 Ene 2020 8,907.50 326.00 3.80% 8,617.00 8,994.50 8,556.60 378,833.00
26 Ene 2020 8,581.50 239.02 2.87% 8,331.00 8,594.00 8,251.00 227,607.00
25 Ene 2020 8,342.48 -82.52 -0.98% 8,427.94 8,466.02 8,251.00 187,132.00
24 Ene 2020 8,425.00 27.50 0.33% 8,400.10 8,515.00 8,216.71 260,001.00
23 Ene 2020 8,397.50 -248.95 -2.88% 8,663.50 8,664.00 8,278.00 133,503.00
22 Ene 2020 8,646.45 -88.55 -1.01% 8,725.48 8,796.50 8,465.00 162,584.00
21 Ene 2020 8,735.00 100.35 1.16% 8,622.98 8,984.00 8,333.00 15,374.00
20 Ene 2020 8,634.65 -48.71 -0.56% 8,668.47 8,897.10 8,504.06 21,587.00
19 Ene 2020 8,683.36 -250.64 -2.81% 8,922.00 9,168.00 8,459.60 205.00
18 Ene 2020 8,934.00 23.50 0.26% 8,880.50 8,984.00 8,810.00 211,782.00
17 Ene 2020 8,910.50 195.48 2.24% 8,735.00 9,021.00 8,665.67 280,674.00
16 Ene 2020 8,715.02 -83.48 -0.95% 8,816.00 8,916.50 8,578.00 302,118.00
15 Ene 2020 8,798.50 -50.50 -0.57% 8,770.00 8,916.50 8,550.00 142,128.00
14 Ene 2020 8,849.00 727.00 8.95% 8,121.00 8,900.00 8,101.83 706,654.00
13 Ene 2020 8,122.00 -40.50 -0.50% 8,187.50 8,187.50 8,033.50 185,607.00
12 Ene 2020 8,162.50 150.00 1.87% 8,023.50 8,295.00 7,963.25 196,249.00
11 Ene 2020 8,012.50 -126.50 -1.55% 8,195.00 8,295.00 7,682.00 301,186.00
10 Ene 2020 8,139.00 316.00 4.04% 7,817.00 8,140.00 7,671.00 498,009.00
09 Ene 2020 7,823.00 -238.00 -2.95% 8,010.50 8,029.34 7,740.50 356,055.00
08 Ene 2020 8,061.00 -149.00 -1.81% 8,167.00 8,469.39 7,740.50 644,045.00
07 Ene 2020 8,210.00 437.50 5.63% 7,782.50 8,210.50 7,723.00 552,748.00
06 Ene 2020 7,772.50 432.69 5.90% 7,350.50 7,799.00 7,310.00 334,336.00
05 Ene 2020 7,339.81 -8.69 -0.12% 7,348.50 7,494.00 7,258.50 217,931.00
04 Ene 2020 7,348.50 28.50 0.39% 7,337.66 7,399.00 7,258.50 173,091.00
03 Ene 2020 7,320.00 374.93 5.40% 6,945.02 7,412.00 6,853.53 452,677.00
02 Ene 2020 6,945.07 -228.38 -3.18% 7,166.96 7,186.65 6,903.00 615,826,694.00
01 Ene 2020 7,173.45 5.96 0.08% 7,156.01 7,238.14 7,136.05 7,795.00
31 Dic 2019 7,167.49 -50.53 -0.70% 7,216.40 7,302.35 7,111.00 22,153.00
30 Dic 2019 7,218.02 -168.57 -2.28% 7,390.38 7,531.00 7,199.00 16,467.00
29 Dic 2019 7,386.59 80.58 1.10% 7,294.96 7,531.00 7,274.43 13,241.00
28 Dic 2019 7,306.01 70.96 0.98% 7,242.97 7,350.00 7,053.32 9,935.00
27 Dic 2019 7,235.05 35.05 0.49% 7,194.12 7,432.10 6,934.80 19,136.00
26 Dic 2019 7,200.00 8.60 0.12% 7,192.11 7,570.00 7,115.50 16,061.00
25 Dic 2019 7,191.40 -36.60 -0.51% 7,256.00 7,416.50 7,115.50 121,821,884.00
24 Dic 2019 7,228.00 -108.00 -1.47% 7,320.00 7,697.00 7,151.08 1,754,279,199.00
23 Dic 2019 7,336.00 -148.00 -1.98% 7,571.50 7,697.00 7,264.00 2,720,986,125.00
22 Dic 2019 7,484.00 340.95 4.77% 7,143.77 7,495.00 7,099.57 1,714,551,327.00
21 Dic 2019 7,143.05 -37.45 -0.52% 7,186.94 7,208.65 7,099.57 604,559,734.00
20 Dic 2019 7,180.50 40.43 0.57% 7,153.00 7,222.50 7,073.66 1,271,229,249.00
19 Dic 2019 7,140.07 -138.43 -1.90% 7,279.00 7,489.50 6,410.00 2,205,822,705.00
18 Dic 2019 7,278.50 660.34 9.98% 6,611.56 7,489.50 6,410.00 4,057,877,677.00
17 Dic 2019 6,618.16 -267.49 -3.88% 6,877.06 6,938.77 6,556.00 39,120.00
16 Dic 2019 6,885.65 -235.36 -3.31% 7,124.45 7,147.91 6,803.24 28,414.00
15 Dic 2019 7,121.01 52.65 0.74% 7,065.01 7,264.33 7,006.01 10,166.00
14 Dic 2019 7,068.36 -179.74 -2.48% 7,246.96 7,299.21 7,008.03 10,777.00
13 Dic 2019 7,248.10 53.26 0.74% 7,195.19 7,300.00 7,179.65 13,917.00
12 Dic 2019 7,194.84 -1.86 -0.03% 7,242.22 7,294.90 7,072.20 18,056.00
11 Dic 2019 7,196.70 -30.40 -0.42% 7,220.01 7,423.32 7,124.45 14,055.00
10 Dic 2019 7,227.10 -110.70 -1.51% 7,324.25 7,451.69 7,156.03 16,970.00
09 Dic 2019 7,337.80 -188.40 -2.50% 7,519.99 7,666.00 7,256.70 32,590.00
08 Dic 2019 7,526.20 21.20 0.28% 7,503.93 7,643.00 7,382.69 9,424.00
07 Dic 2019 7,505.00 -29.19 -0.39% 7,543.46 7,643.00 7,305.75 10,137.00
06 Dic 2019 7,534.19 139.18 1.88% 7,393.55 7,611.30 7,152.78 19,808.00
05 Dic 2019 7,395.01 182.05 2.52% 7,177.15 7,489.87 7,150.06 21,789.00
04 Dic 2019 7,212.96 -94.55 -1.29% 7,290.04 7,800.60 7,068.20 35,249.00
03 Dic 2019 7,307.51 -15.41 -0.21% 7,314.08 7,430.00 7,157.33 14,898.00
02 Dic 2019 7,322.92 -87.09 -1.18% 7,403.24 7,431.07 7,140.08 17,149.00
01 Dic 2019 7,410.01 -142.46 -1.89% 7,554.47 7,820.00 7,228.80 21,514.00
30 Nov 2019 7,552.47 -194.61 -2.51% 7,738.67 7,820.00 7,453.00 17,618.00
29 Nov 2019 7,747.08 302.07 4.06% 7,429.36 7,870.10 7,412.40 26,550.00
28 Nov 2019 7,445.01 -79.98 -1.06% 7,536.20 7,660.82 7,370.62 20,141.00
27 Nov 2019 7,524.99 359.66 5.02% 7,157.87 7,678.76 6,850.00 48,093.00
26 Nov 2019 7,165.33 48.29 0.68% 7,129.27 7,379.99 6,526.00 27,575.00
25 Nov 2019 7,117.04 172.18 2.48% 6,871.18 7,379.99 6,515.00 62,737.00
24 Nov 2019 6,944.86 -385.28 -5.26% 7,322.97 7,361.41 6,910.60 23,026.00
23 Nov 2019 7,330.14 31.50 0.43% 7,280.95 7,891.16 7,102.16 18,982.00
22 Nov 2019 7,298.64 -315.51 -4.14% 7,616.00 8,114.97 6,775.47 73,609.00
21 Nov 2019 7,614.15 -459.94 -5.70% 8,076.41 8,235.00 7,374.50 44,372.00
20 Nov 2019 8,074.09 -39.31 -0.48% 8,123.64 8,317.51 7,980.07 13,256.00
Su Consulta Reciente
COIN
BTCUSD
Bitcoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200218 13:47:08